Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,473.23 +41.63 (+0.77%) Dow
38,778.10 +188.94 (+0.49%) Nasdaq
17,857.02 +168.14 (+0.95%) Bitcoin USD
65,344.65 -556.07 (-0.84%) CMC Crypto 200
1,359.86 -29.55 (-2.13%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5505.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05505000 | 2024-06-18 6:57AM EDT | 2024-06-18 | 1.40 | 1.40 | 1.50 | -0.45 | -24.32% | 507 | 0 | 9.24% |
| SPXW240620C05505000 | 2024-06-18 5:54AM EDT | 2024-06-20 | 6.00 | 5.30 | 5.40 | +0.20 | +3.45% | 22 | 530 | 8.41% |
| SPXW240621C05505000 | 2024-06-17 10:41PM EDT | 2024-06-21 | 10.31 | 9.90 | 10.10 | -0.04 | -0.39% | 1 | 0 | 9.82% |
| SPXW240624C05505000 | 2024-06-17 4:07PM EDT | 2024-06-24 | 13.26 | 13.00 | 13.40 | 0.00 | - | 615 | 0 | 8.67% |
| SPXW240625C05505000 | 2024-06-17 3:37PM EDT | 2024-06-25 | 21.00 | 16.00 | 16.40 | 0.00 | - | 139 | 0 | 9.13% |
| SPXW240626C05505000 | 2024-06-17 4:09PM EDT | 2024-06-26 | 18.74 | 18.70 | 19.10 | 0.00 | - | 48 | 72 | 9.46% |
| SPXW240627C05505000 | 2024-06-17 3:52PM EDT | 2024-06-27 | 24.39 | 21.40 | 21.80 | 0.00 | - | 62 | 0 | 9.78% |
| SPXW240628C05505000 | 2024-06-17 4:03PM EDT | 2024-06-28 | 26.00 | 26.30 | 26.50 | 0.00 | - | 365 | 0 | 10.63% |
| SPXW240701C05505000 | 2024-06-18 5:08AM EDT | 2024-07-01 | 30.70 | 29.70 | 30.00 | +0.70 | +2.33% | 5 | 0 | 10.28% |
| SPXW240702C05505000 | 2024-06-17 3:14PM EDT | 2024-07-02 | 37.53 | 31.90 | 32.40 | 0.00 | - | 9 | 0 | 10.49% |
| SPXW240708C05505000 | 2024-06-17 2:57PM EDT | 2024-07-08 | 45.67 | 41.20 | 41.80 | 0.00 | - | 23 | 0 | 10.71% |
| SPXW240712C05505000 | 2024-06-17 2:48PM EDT | 2024-07-12 | 57.43 | 53.20 | 53.70 | 0.00 | - | 16 | 0 | 11.94% |
| SPXW240719C05505000 | 2024-06-17 3:38PM EDT | 2024-07-19 | 70.00 | 63.80 | 64.30 | 0.00 | - | 40 | 0 | 12.21% |
| SPXW240726C05505000 | 2024-06-17 4:13PM EDT | 2024-07-26 | 75.03 | 75.00 | 75.60 | 0.00 | - | 20 | 0 | 12.65% |
| SPXW240731C05505000 | 2024-06-17 2:50PM EDT | 2024-07-31 | 87.33 | 82.50 | 83.00 | 0.00 | - | 23 | 87 | 12.90% |
| SPXW240816C05505000 | 2024-06-13 3:31PM EDT | 2024-08-16 | 80.93 | 106.00 | 106.40 | 0.00 | - | 100 | 41 | 13.70% |
| SPXW240830C05505000 | 2024-06-11 3:15PM EDT | 2024-08-30 | 74.65 | 125.30 | 126.00 | 0.00 | - | 1 | 0 | 14.33% |
| SPX240920C05505000 | 2024-06-17 11:44AM EDT | 2024-09-20 | 131.50 | 151.40 | 152.40 | 0.00 | - | 310 | 337 | 15.02% |
| SPXW240930C05505000 | 2024-06-17 12:32PM EDT | 2024-09-30 | 151.90 | 162.00 | 162.90 | 0.00 | - | 9 | 0 | 15.18% |
| SPXW241031C05505000 | 2024-06-14 3:27PM EDT | 2024-10-31 | 170.93 | 200.90 | 202.10 | 0.00 | - | - | 1 | 16.28% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05505000 | 2024-06-17 8:15PM EDT | 2024-06-18 | 28.14 | 30.90 | 31.90 | -4.81 | -14.60% | 4 | 0 | 5.51% |
| SPXW240620P05505000 | 2024-06-17 3:54PM EDT | 2024-06-20 | 34.50 | 34.20 | 35.10 | 0.00 | - | 74 | 0 | 6.93% |
| SPXW240621P05505000 | 2024-06-17 4:09PM EDT | 2024-06-21 | 38.40 | 36.60 | 37.70 | 0.00 | - | 84 | 65 | 7.59% |
| SPXW240628P05505000 | 2024-06-18 6:22AM EDT | 2024-06-28 | 47.10 | 48.30 | 48.70 | -0.80 | -1.67% | 17 | 22 | 7.95% |
| SPXW240703P05505000 | 2024-06-17 12:34PM EDT | 2024-07-03 | 62.00 | 52.20 | 52.70 | 0.00 | - | 5 | 8 | 7.53% |
| SPXW240710P05505000 | 2024-06-17 12:59PM EDT | 2024-07-10 | 67.40 | 60.00 | 60.50 | 0.00 | - | 13 | 0 | 7.78% |
| SPXW240717P05505000 | 2024-06-17 1:43PM EDT | 2024-07-17 | 66.90 | 67.70 | 68.30 | 0.00 | - | 7 | 8 | 8.10% |
| SPXW240719P05505000 | 2024-06-18 5:15AM EDT | 2024-07-19 | 67.80 | 69.10 | 69.50 | +2.95 | +4.55% | 18 | 58 | 8.04% |
| SPXW240731P05505000 | 2024-06-13 3:15PM EDT | 2024-07-31 | 99.20 | 79.40 | 80.00 | 0.00 | - | 43 | 61 | 8.27% |
| SPXW240816P05505000 | 2024-06-14 3:56PM EDT | 2024-08-16 | 112.95 | 91.00 | 91.60 | 0.00 | - | 3 | 0 | 8.41% |
| SPXW240830P05505000 | 2024-06-17 9:45AM EDT | 2024-08-30 | 120.10 | 98.80 | 99.30 | 0.00 | - | 2 | 0 | 8.37% |
| SPX240920P05505000 | 2024-06-17 11:44AM EDT | 2024-09-20 | 123.50 | 111.00 | 111.50 | 0.00 | - | 310 | 0 | 8.49% |
| SPXW240930P05505000 | 2024-06-12 2:51PM EDT | 2024-09-30 | 132.60 | 116.00 | 116.80 | 0.00 | - | 21 | 0 | 8.53% |
© 2024 Yahoo. All rights reserved.